HealthStream, Inc. (HSTM) NASDAQ

Currency In USD

HSTM Historical Return

If you invested $1000 in HealthStream, Inc. (HSTM) 10 years ago, it would be worth $1,172.41 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,058.91, while $1000 invested 1 year ago would be worth $1,151.84. This corresponds to total returns of 17.24%, 5.89%, 15.18%, respectively, with annualized returns of 1.6%, 1.15%, 15.18%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HSTM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	28.47	28.88	28.88	29.08	28	281,999
November 10, 2026	29.15	28.71	28.71	29.22	28.22	288,060
November 09, 2026	28.8	28.85	28.85	30.74	28.56	266,851
November 06, 2026	29.24	28.89	28.89	31.03	28.72	249,539
November 05, 2026	32.63	29.6	29.6	32.95	29.39	387,230
November 04, 2026	31.88	32.48	32.48	32.96	31.71	310,381
November 03, 2026	33.88	31.67	31.67	35.44	31.5	737,119
November 02, 2026	34.08	34.58	34.58	35	33.72	281,915
October 30, 2026	33.86	33.7	33.7	34.04	33.17	151,634
October 29, 2026	33.94	33.8	33.8	34.16	33.64	129,784
October 28, 2026	33.94	33.73	33.73	35.09	33.5	176,285
October 27, 2026	34.76	34.18	34.18	34.76	34.1	138,121
October 26, 2026	35.08	34.86	34.86	35.6	34.44	155,035
October 23, 2026	34.39	35.16	35.16	35.23	34.26	205,961
October 22, 2026	33.81	34.59	34.59	34.67	33.74	189,536
October 21, 2026	33.53	33.51	33.51	34.02	33.38	204,722
October 20, 2026	33.45	33.77	33.77	33.99	33.45	152,357
October 19, 2026	33.51	33.31	33.31	33.51	32.83	171,508
October 16, 2026	33.95	33.13	33.13	34.18	32.67	207,256
October 15, 2026	33.92	33.75	33.75	34.48	33.5	245,710
October 14, 2026	33.38	33.65	33.65	33.7	33.16	199,660
October 13, 2026	33.69	33.75	33.75	34.48	33.58	174,643
October 12, 2026	33.35	33.46	33.46	33.63	33.14	159,680
October 09, 2026	32.5	33.13	33.13	33.21	32.33	217,974
October 08, 2026	32.1	32.47	32.47	32.5	31.91	189,300
October 07, 2026	31.2	32.1	32.1	32.42	31.2	228,384
October 06, 2026	31.58	31.31	31.31	31.76	31.11	181,732
October 05, 2026	30.89	31.54	31.54	31.84	30.89	201,193
October 02, 2026	30.69	30.82	30.82	30.96	30.47	155,942
October 01, 2026	29.79	30.36	30.36	30.53	29.74	191,674
September 30, 2026	29.7	29.71	29.71	30.3	29.57	223,159
September 29, 2026	29.13	29.74	29.74	29.76	28.62	153,663
September 28, 2026	29	29.14	29.14	29.26	28.83	144,583
September 25, 2026	28.79	29.1	29.1	29.31	28.56	196,377
September 24, 2026	28.76	28.87	28.87	28.99	28.6	137,810
September 23, 2026	29.01	28.76	28.76	29.11	28.62	143,609
September 22, 2026	29.34	29.01	29.01	29.37	28.93	128,224
September 21, 2026	29	29.08	29.08	29.14	28.8	176,350
September 18, 2026	28.96	29.23	29.23	29.35	28.55	413,194
September 17, 2026	29.56	29.19	29.19	29.85	29.04	180,121
September 16, 2026	29.22	29.42	29.42	29.68	29.22	180,998
September 15, 2026	29.94	29.65	29.65	29.94	29.27	185,314
September 11, 2026	29.1	29.11	29.11	29.42	28.55	150,163
September 10, 2026	28.57	28.88	28.88	28.98	28.51	195,572
September 09, 2026	28.61	28.67	28.67	28.84	28.15	219,287
September 08, 2026	29.28	28.72	28.72	29.28	28.3	283,412
September 04, 2026	29.48	29.2	29.2	29.63	29	203,454
September 03, 2026	29.99	29.74	29.74	30.3	29.29	239,454
September 02, 2026	29.64	29.77	29.77	30.07	29.39	173,608
September 01, 2026	28.94	29.67	29.67	29.7	28.84	226,503
August 31, 2026	29.3	29.05	29.05	29.32	28.77	178,203
August 28, 2026	28.86	29.38	29.38	29.55	28.66	172,413
August 27, 2026	28.74	28.83	28.83	29.21	28.66	118,418
August 26, 2026	28.82	28.76	28.76	28.94	28.66	147,317
August 25, 2026	28.78	28.87	28.87	29.3	28.52	135,250
August 24, 2026	28.87	28.78	28.78	29.69	28.44	200,074
August 21, 2026	28.53	28.87	28.87	28.92	28.14	374,492
August 20, 2026	28.33	28.59	28.59	28.98	28.14	202,565
August 19, 2026	28.63	28.55	28.55	29.07	28.49	229,209
August 18, 2026	28.24	28.51	28.51	28.76	28.21	173,479